星医療酸器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 4,985 | 4,985 | 4,985 | 4,985 | +65 | +1.3% | 100 |
| 2024/04/30 | 4,930 | 4,930 | 4,920 | 4,920 | -110 | -2.2% | 200 |
| 2024/04/26 | 5,030 | 5,100 | 5,030 | 5,030 | -20 | -0.4% | 1,200 |
| 2024/04/25 | 5,090 | 5,100 | 5,000 | 5,050 | -50 | -1% | 500 |
| 2024/04/24 | 5,000 | 5,100 | 5,000 | 5,100 | ±0 | ±0% | 400 |
| 2024/04/23 | 5,100 | 5,100 | 5,050 | 5,100 | ±0 | ±0% | 700 |
| 2024/04/22 | 5,090 | 5,100 | 5,050 | 5,100 | +10 | +0.2% | 1,800 |
| 2024/04/19 | 4,995 | 5,090 | 4,995 | 5,090 | +95 | +1.9% | 500 |
| 2024/04/18 | 4,985 | 5,030 | 4,985 | 4,995 | +10 | +0.2% | 1,100 |
| 2024/04/17 | 4,920 | 4,985 | 4,850 | 4,985 | +65 | +1.3% | 800 |
| 2024/04/16 | 4,935 | 5,010 | 4,920 | 4,920 | -90 | -1.8% | 800 |
| 2024/04/15 | 5,080 | 5,090 | 5,000 | 5,010 | -90 | -1.8% | 500 |
| 2024/04/12 | 4,980 | 5,100 | 4,980 | 5,100 | +115 | +2.3% | 700 |
| 2024/04/11 | 4,910 | 4,990 | 4,910 | 4,985 | - | - | 500 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 4,990 | 4,990 | 4,955 | 4,955 | -35 | -0.7% | 400 |
| 2024/04/05 | 4,920 | 4,990 | 4,900 | 4,990 | ±0 | ±0% | 1,100 |
| 2024/04/04 | 4,985 | 5,090 | 4,985 | 4,990 | +5 | +0.1% | 600 |
| 2024/04/03 | 4,985 | 4,985 | 4,980 | 4,985 | ±0 | ±0% | 500 |
| 2024/04/02 | 5,050 | 5,100 | 4,915 | 4,985 | +5 | +0.1% | 2,200 |
| 2024/04/01 | 5,180 | 5,180 | 4,980 | 4,980 | -210 | -4% | 2,200 |
| 2024/03/29 | 5,200 | 5,200 | 5,190 | 5,190 | +10 | +0.2% | 600 |
| 2024/03/28 | 5,180 | 5,180 | 5,130 | 5,180 | +60 | +1.2% | 800 |
| 2024/03/27 | 5,100 | 5,150 | 5,010 | 5,120 | -70 | -1.3% | 1,700 |
| 2024/03/26 | 5,170 | 5,190 | 5,060 | 5,190 | +40 | +0.8% | 1,300 |
| 2024/03/25 | 5,190 | 5,190 | 5,090 | 5,150 | -40 | -0.8% | 500 |
| 2024/03/22 | 5,200 | 5,200 | 5,000 | 5,190 | ±0 | ±0% | 9,400 |
| 2024/03/21 | 5,050 | 5,190 | 5,000 | 5,190 | +305 | +6.2% | 3,800 |
| 2024/03/19 | 4,805 | 4,885 | 4,805 | 4,885 | +105 | +2.2% | 300 |
| 2024/03/18 | 4,750 | 4,845 | 4,750 | 4,780 | +85 | +1.8% | 1,500 |
| 2024/03/15 | 4,695 | 4,695 | 4,695 | 4,695 | +15 | +0.3% | 100 |
| 2024/03/14 | 4,500 | 4,680 | 4,470 | 4,680 | +200 | +4.5% | 2,300 |
| 2024/03/13 | 4,700 | 4,710 | 4,480 | 4,480 | -290 | -6.1% | 3,100 |
| 2024/03/12 | 4,910 | 4,910 | 4,700 | 4,770 | -140 | -2.9% | 3,900 |
| 2024/03/11 | 4,855 | 4,910 | 4,855 | 4,910 | +55 | +1.1% | 200 |
| 2024/03/08 | 4,870 | 4,905 | 4,855 | 4,855 | -40 | -0.8% | 800 |
| 2024/03/07 | 4,900 | 4,945 | 4,850 | 4,895 | -30 | -0.6% | 4,400 |
| 2024/03/06 | 4,950 | 4,950 | 4,925 | 4,925 | -30 | -0.6% | 600 |
| 2024/03/05 | 5,020 | 5,020 | 4,955 | 4,955 | -105 | -2.1% | 700 |
| 2024/03/04 | 4,960 | 5,140 | 4,960 | 5,060 | +120 | +2.4% | 2,100 |
| 2024/03/01 | 4,965 | 4,965 | 4,940 | 4,940 | +35 | +0.7% | 800 |
| 2024/02/29 | 4,950 | 4,950 | 4,830 | 4,905 | +5 | +0.1% | 900 |
| 2024/02/28 | 4,900 | 4,900 | 4,900 | 4,900 | +70 | +1.4% | 700 |
| 2024/02/27 | 4,820 | 4,870 | 4,815 | 4,830 | +15 | +0.3% | 1,300 |
| 2024/02/26 | 4,790 | 4,815 | 4,790 | 4,815 | +65 | +1.4% | 1,400 |
| 2024/02/22 | 4,795 | 4,795 | 4,750 | 4,750 | -20 | -0.4% | 500 |
| 2024/02/21 | 4,780 | 4,780 | 4,750 | 4,770 | ±0 | ±0% | 800 |
| 2024/02/20 | 4,650 | 4,770 | 4,645 | 4,770 | +125 | +2.7% | 4,100 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「星医療」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 星医療 | 498,500円 | +3.8% | +3.5% | - | - | - |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| ジオリーブＧ | 125,700円 | -4.3% | -31.1% | 3.50% | 8.34倍 | 0.77倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
| メディアスＨＤ | 77,200円 | +3.7% | -34.0% | 1.81% | 17.10倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ユアサフナ | 347,500円 | +6.0% | +13.7% | 2.88% | 5.90倍 | 0.43倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 鳥羽洋行 | 361,500円 | +1.8% | +5.6% | - | - | - |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
